Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mogu Inc (MOGU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 4.37 4.37 4.13 4.14 2,241
18th Sep 2025 (Thu) 4.36 4.63 4.36 4.43 1,940
17th Sep 2025 (Wed) 5.15 5.15 4.17 4.20 8,127
16th Sep 2025 (Tue) 4.80 5.50 4.71 5.00 23,022
15th Sep 2025 (Mon) 4.86 4.86 4.62 4.64 11,124
12th Sep 2025 (Fri) 4.80 5.20 4.70 4.90 72,199
11th Sep 2025 (Thu) 7.06 8.10 4.22 4.61 8,050,748
10th Sep 2025 (Wed) 2.49 2.49 2.49 2.50 18,055
9th Sep 2025 (Tue) 2.49 2.49 2.44 2.48 100
8th Sep 2025 (Mon) 2.45 2.48 2.45 2.46 993
5th Sep 2025 (Fri) 2.68 2.68 2.68 2.49 680
4th Sep 2025 (Thu) 2.49 2.49 2.4202 2.4202 0
3rd Sep 2025 (Wed) 2.49 2.49 2.4525 2.4525 5
2nd Sep 2025 (Tue) 2.49 2.50 2.49 2.40 1
1st Sep 2025 (Mon) 2.39 2.39 2.39 2.39 2
29th Aug 2025 (Fri) 2.39 2.39 2.39 2.39 2
28th Aug 2025 (Thu) 2.39 2.49 2.39 2.39 1,404
27th Aug 2025 (Wed) 2.195 2.27 2.10 2.30 205
26th Aug 2025 (Tue) 2.32 2.32 2.195 2.195 8
25th Aug 2025 (Mon) 2.32 2.35 2.20 2.195 833
22nd Aug 2025 (Fri) 2.15 2.22 2.15 2.22 65
21st Aug 2025 (Thu) 2.15 2.18 2.15 2.17 1,995
20th Aug 2025 (Wed) 2.20 2.20 2.12 2.12 49
19th Aug 2025 (Tue) 2.20 2.20 2.20 2.27 102
18th Aug 2025 (Mon) 2.30 2.31 2.30 2.31 0
15th Aug 2025 (Fri) 2.30 2.30 2.30 2.255 247
14th Aug 2025 (Thu) 2.27 2.38 2.27 2.38 0
13th Aug 2025 (Wed) 2.27 2.37 2.27 2.38 922
12th Aug 2025 (Tue) 2.13 2.13 2.13 2.26 538
11th Aug 2025 (Mon) 2.30 2.39 2.30 2.39 0
8th Aug 2025 (Fri) 2.30 2.305 2.30 2.305 0
7th Aug 2025 (Thu) 2.30 2.30 2.23 2.255 203
6th Aug 2025 (Wed) 2.30 2.30 2.22 2.22 8
5th Aug 2025 (Tue) 2.30 2.30 2.20 2.20 0
4th Aug 2025 (Mon) 2.30 2.31 2.29 2.17 160
1st Aug 2025 (Fri) 2.165 2.35 2.165 2.2328 1
31st Jul 2025 (Thu) 2.16 2.22 2.16 2.22 0
30th Jul 2025 (Wed) 2.16 2.16 2.16 2.13 300
29th Jul 2025 (Tue) 2.34 2.34 2.17 2.17 88
28th Jul 2025 (Mon) 2.34 2.34 2.235 2.235 35
25th Jul 2025 (Fri) 2.34 2.34 2.24 2.24 46
24th Jul 2025 (Thu) 2.34 2.34 2.34 2.244 318
23rd Jul 2025 (Wed) 2.34 2.34 2.34 2.34 198
22nd Jul 2025 (Tue) 2.50 2.52 2.35 2.35 1,303
21st Jul 2025 (Mon) 2.40 2.44 2.40 2.52 112
FTSE 100 Latest
Value9,216.67
Change-11.44